Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 36.27 | 36.89 | 35.55 | 36.88 | 774,414 | +0.85(+2.36%) |
Jun 29, 2016 | 35.18 | 36.31 | 34.99 | 36.03 | 805,250 | +1.25(+3.59%) |
Jun 28, 2016 | 34.81 | 35.29 | 34.45 | 34.78 | 1,440,921 | +0.36(+1.05%) |
Jun 27, 2016 | 35.46 | 35.70 | 34.38 | 34.42 | 1,208,086 | -1.66(-4.60%) |
Jun 24, 2016 | 37.22 | 37.90 | 35.87 | 36.08 | 2,264,931 | -2.54(-6.58%) |
Jun 23, 2016 | 38.22 | 38.70 | 38.02 | 38.62 | 433,530 | +0.60(+1.58%) |
Jun 22, 2016 | 37.80 | 38.23 | 37.80 | 38.02 | 581,701 | +0.24(+0.64%) |
Jun 21, 2016 | 37.46 | 38.03 | 37.32 | 37.78 | 624,903 | +0.45(+1.21%) |
Jun 20, 2016 | 37.07 | 37.52 | 36.87 | 37.33 | 425,879 | +0.58(+1.58%) |
Jun 17, 2016 | 37.09 | 37.09 | 36.62 | 36.75 | 442,589 | -0.48(-1.29%) |
Jun 16, 2016 | 36.80 | 37.75 | 36.80 | 37.23 | 920,297 | +0.19(+0.51%) |
Jun 15, 2016 | 37.09 | 37.20 | 36.69 | 37.04 | 861,819 | -0.04(-0.11%) |
Jun 14, 2016 | 37.05 | 37.25 | 36.83 | 37.08 | 743,326 | -0.06(-0.16%) |
Jun 13, 2016 | 37.40 | 38.01 | 36.85 | 37.14 | 1,440,206 | -1.16(-3.03%) |
Jun 10, 2016 | 38.16 | 38.36 | 38.01 | 38.30 | 399,247 | -0.17(-0.44%) |
Jun 09, 2016 | 38.24 | 38.51 | 38.02 | 38.47 | 298,540 | +0.20(+0.52%) |
Jun 08, 2016 | 38.12 | 38.44 | 38.08 | 38.27 | 375,045 | -0.02(-0.05%) |
Jun 07, 2016 | 37.67 | 38.44 | 37.59 | 38.29 | 562,515 | +0.65(+1.73%) |
Jun 06, 2016 | 37.45 | 37.71 | 37.37 | 37.64 | 499,868 | +0.07(+0.19%) |
Jun 03, 2016 | 37.72 | 38.00 | 37.53 | 37.57 | 379,204 | -0.32(-0.84%) |
Jun 02, 2016 | 37.59 | 37.89 | 37.39 | 37.89 | 433,256 | +0.42(+1.12%) |
Jun 01, 2016 | 37.70 | 38.28 | 37.08 | 37.47 | 1,894,019 | +0.01(+0.03%) |
May 31, 2016 | 37.17 | 37.46 | 36.61 | 37.46 | 3,078,948 | +0.32(+0.86%) |
May 27, 2016 | 36.87 | 37.14 | 37.14 | 37.14 | 417,300 | +0.34(+0.92%) |
May 26, 2016 | 36.00 | 36.80 | 35.99 | 36.80 | 707,548 | +0.82(+2.28%) |
May 25, 2016 | 35.54 | 36.34 | 35.35 | 35.98 | 825,608 | +0.58(+1.64%) |
May 24, 2016 | 34.48 | 35.49 | 34.36 | 35.40 | 1,242,217 | +1.04(+3.03%) |
May 23, 2016 | 34.31 | 34.64 | 34.31 | 34.36 | 566,134 | -0.02(-0.06%) |
May 20, 2016 | 34.13 | 35.00 | 34.01 | 34.38 | 895,075 | +0.41(+1.21%) |
May 19, 2016 | 33.74 | 34.07 | 33.70 | 33.97 | 353,302 | -0.06(-0.18%) |
May 18, 2016 | 33.92 | 34.52 | 33.78 | 34.03 | 562,439 | +0.03(+0.09%) |
May 17, 2016 | 34.61 | 34.76 | 34.00 | 34.00 | 500,666 | -0.63(-1.82%) |
May 16, 2016 | 34.67 | 34.93 | 34.15 | 34.63 | 1,306,259 | -0.42(-1.20%) |
May 13, 2016 | 34.78 | 35.33 | 34.59 | 35.05 | 685,141 | +0.24(+0.69%) |
May 12, 2016 | 34.80 | 35.12 | 34.70 | 34.81 | 1,094,844 | +0.02(+0.06%) |
May 11, 2016 | 34.74 | 34.97 | 34.74 | 34.79 | 548,353 | -0.01(-0.03%) |
May 10, 2016 | 34.96 | 35.00 | 34.75 | 34.80 | 613,088 | -0.04(-0.11%) |
May 09, 2016 | 34.66 | 35.05 | 34.60 | 34.84 | 1,051,308 | +0.12(+0.35%) |
May 06, 2016 | 33.97 | 34.77 | 33.89 | 34.72 | 839,170 | +0.59(+1.73%) |
May 05, 2016 | 34.89 | 35.07 | 34.03 | 34.13 | 560,326 | -0.55(-1.59%) |
May 04, 2016 | 33.92 | 34.81 | 33.50 | 34.68 | 871,058 | +0.50(+1.46%) |
May 03, 2016 | 34.39 | 34.39 | 33.61 | 34.18 | 455,064 | -0.37(-1.07%) |
May 02, 2016 | 34.10 | 34.59 | 33.71 | 34.55 | 566,244 | +0.67(+1.98%) |
Apr 29, 2016 | 34.43 | 34.67 | 33.82 | 33.88 | 487,837 | -0.48(-1.40%) |
Apr 28, 2016 | 34.33 | 34.87 | 34.19 | 34.36 | 789,945 | +0.00(+0.00%) |
Apr 27, 2016 | 34.15 | 34.44 | 34.08 | 34.36 | 400,917 | +0.20(+0.59%) |
Apr 26, 2016 | 33.75 | 34.25 | 33.69 | 34.16 | 351,238 | +0.52(+1.55%) |
Apr 25, 2016 | 33.60 | 33.83 | 33.44 | 33.64 | 230,009 | +0.05(+0.15%) |
Apr 22, 2016 | 33.45 | 33.77 | 33.22 | 33.59 | 306,604 | +0.05(+0.15%) |
Apr 21, 2016 | 33.81 | 34.16 | 33.48 | 33.54 | 373,239 | -0.14(-0.42%) |
Apr 20, 2016 | 34.15 | 34.25 | 33.68 | 33.68 | 379,290 | -0.49(-1.43%) |
Apr 19, 2016 | 34.20 | 34.25 | 33.90 | 34.17 | 289,383 | -0.01(-0.03%) |
Apr 18, 2016 | 34.38 | 34.52 | 34.04 | 34.18 | 153,240 | -0.31(-0.90%) |
Apr 15, 2016 | 34.12 | 34.58 | 33.96 | 34.49 | 482,250 | +0.41(+1.20%) |
Apr 14, 2016 | 34.20 | 34.44 | 33.94 | 34.08 | 326,232 | -0.17(-0.50%) |
Apr 13, 2016 | 34.32 | 34.51 | 34.12 | 34.25 | 191,654 | +0.09(+0.26%) |
Apr 12, 2016 | 33.90 | 34.27 | 33.74 | 34.16 | 377,852 | +0.42(+1.24%) |
Apr 11, 2016 | 33.74 | 34.02 | 33.64 | 33.74 | 265,554 | +0.07(+0.21%) |
Apr 08, 2016 | 33.74 | 33.75 | 33.36 | 33.67 | 279,032 | +0.10(+0.30%) |
Apr 07, 2016 | 33.86 | 33.94 | 33.49 | 33.57 | 342,591 | -0.39(-1.15%) |
Apr 06, 2016 | 33.84 | 34.05 | 33.60 | 33.96 | 310,948 | +0.15(+0.44%) |
Apr 05, 2016 | 34.33 | 34.39 | 33.68 | 33.81 | 531,125 | -0.76(-2.20%) |
Apr 04, 2016 | 34.72 | 34.90 | 33.92 | 34.57 | 1,341,826 | -0.19(-0.55%) |